Pinnacle Financial Partners, Inc. (FRA:PFZ0)
Germany · Delayed Price · Currency is EUR 81.00
+0.50 (0.62%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:PFZ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | - | -1.83% | - |
| Jun 1, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | - |
| May 29, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.21% | - |
| May 28, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | - |
| May 27, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | - |
| May 26, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | - |
| May 25, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.61% | - |
| May 22, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | - |
| May 21, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 2.52% | - |
| May 20, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| May 19, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| May 18, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.86% | - |
| May 15, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.90% | - |
| May 14, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.86% | - |
| May 13, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| May 12, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.23% | - |
| May 11, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.61% | - |
| May 8, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | - |
| May 7, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| May 6, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| May 5, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| May 4, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.52% | - |
| Apr 30, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.57 | -1.20% | - |
| Apr 29, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.57 | 1.22% | - |
| Apr 28, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.57 | 2.50% | - |
| Apr 27, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.58 | -3.61% | - |
| Apr 24, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.57 | 3.75% | - |
| Apr 23, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.58 | -1.23% | - |
| Apr 22, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.58 | -1.22% | - |
| Apr 21, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.57 | 2.50% | - |
| Apr 20, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.58 | 3.23% | - |
| Apr 17, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.10 | -0.64% | - |
| Apr 16, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.59 | 0.65% | - |
| Apr 15, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.10 | 0.65% | - |
| Apr 14, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.60 | - | - |
| Apr 13, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.60 | -1.91% | - |
| Apr 10, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.09 | 2.61% | - |
| Apr 9, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.10 | 3.38% | - |
| Apr 8, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.62 | -0.67% | - |
| Apr 7, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.11 | - | - |
| Apr 2, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.11 | 2.76% | - |
| Apr 1, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.12 | -0.68% | - |
| Mar 31, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.62 | 5.04% | - |
| Mar 30, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.14 | -4.79% | - |
| Mar 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.62 | - | - |
| Mar 26, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.62 | 0.69% | - |
| Mar 25, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.12 | 0.69% | - |
| Mar 24, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.63 | - | - |
| Mar 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.63 | 0.70% | - |
| Mar 20, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.13 | - | - |